AbbVie xStock Historical Data

ABBVx Page 48
Download
Date Close Price change Market cap Trading volume
Mar 13, 3 AM $ 229.94
+1.02%
$ 229,940 $ 18,302
Mar 13, 2 AM $ 227.62
+0.13%
$ 227,620 $ 18,298
Mar 13, 1 AM $ 227.33
-3.19%
$ 227,327 $ 18,214
Mar 13, 12 AM $ 234.81
+4.39%
$ 234,810 $ 18,162
Mar 12, 11 PM $ 227.75
-1.07%
$ 227,750 $ 18,061
Mar 12, 10 PM $ 230.22
+0.54%
$ 230,220 $ 18,178
Mar 12, 9 PM $ 228.97
+0.73%
$ 228,973 $ 18,148
Mar 12, 8 PM $ 228.36
-0.32%
$ 228,359 $ 18,111
Mar 12, 7 PM $ 229.09
+0.38%
$ 229,093 $ 18,079
Mar 12, 6 PM $ 228.22
-0.16%
$ 228,225 $ 17,858
Mar 12, 5 PM $ 228.58
-0.02%
$ 228,582 $ 17,675
Mar 12, 4 PM $ 228.63
+0.14%
$ 228,632 $ 17,709
Mar 12, 3 PM $ 228.32
-0.36%
$ 228,320 $ 17,598
Mar 12, 2 PM $ 229.14
+0.58%
$ 229,137 $ 17,498
Mar 12, 1 PM $ 227.82
-0.24%
$ 227,819 $ 17,616
Mar 12, 12 PM $ 228.38
-1.00%
$ 228,378 $ 17,216
Mar 12, 11 AM $ 230.69
-0.78%
$ 230,690 $ 17,125
Mar 12, 10 AM $ 232.5
+0.46%
$ 232,500 $ 17,000
Mar 12, 9 AM $ 231.43
-0.43%
$ 231,427 $ 16,914
Mar 12, 8 AM $ 232.42
-1.12%
$ 232,425 $ 17,002
Mar 12, 7 AM $ 235.06
+3.35%
$ 235,060 $ 17,088
Mar 12, 6 AM $ 224.95
-1.90%
$ 224,954 $ 17,083
Mar 12, 5 AM $ 231.52
+1.72%
$ 231,523 $ 17,006
Mar 12, 4 AM $ 227.62
-0.35%
$ 227,620 $ 16,881
Mar 12, 3 AM $ 228.42
+1.45%
$ 228,418 $ 16,827
Mar 12, 2 AM $ 225.15
-3.25%
$ 225,154 $ 16,860
Mar 12, 1 AM $ 232.72
+3.22%
$ 232,720 $ 16,920
Mar 12, 12 AM $ 225.42
-2.54%
$ 225,420 $ 20,416
Mar 11, 11 PM $ 231.29
+2.63%
$ 231,290 $ 20,504
Mar 11, 10 PM $ 225.36
-1.22%
$ 225,360 $ 20,460
Mar 11, 9 PM $ 228.15
-0.89%
$ 228,150 $ 20,672
Mar 11, 8 PM $ 229.28
-0.73%
$ 229,278 $ 20,903
Mar 11, 7 PM $ 230.96
-2.80%
$ 230,955 $ 20,945
Mar 11, 6 PM $ 234.42
+1.48%
$ 234,423 $ 21,235
Mar 11, 5 PM $ 231.02
+0.75%
$ 231,015 $ 21,381
Mar 11, 4 PM $ 229.29
+0.02%
$ 229,286 $ 21,430
Mar 11, 3 PM $ 229.24
-0.93%
$ 229,236 $ 21,408
Mar 11, 2 PM $ 231.39
+1.66%
$ 231,387 $ 21,323
Mar 11, 1 PM $ 227.6
-1.23%
$ 227,600 $ 26,250
Mar 11, 12 PM $ 230.43
+0.92%
$ 230,430 $ 26,269
Mar 11, 11 AM $ 229.53
-1.00%
$ 229,534 $ 26,469
Mar 11, 10 AM $ 231.86
+1.80%
$ 231,864 $ 26,261
Mar 11, 9 AM $ 229.81
+1.35%
$ 229,813 $ 26,413
Mar 11, 8 AM $ 226.76
-2.49%
$ 226,759 $ 26,513
Mar 11, 7 AM $ 232.54
-1.83%
$ 232,543 $ 26,516
Mar 11, 6 AM $ 236.88
-0.34%
$ 236,883 $ 27,302
Mar 11, 5 AM $ 237.69
+3.79%
$ 237,686 $ 27,214
Mar 11, 4 AM $ 229.01
-2.26%
$ 229,011 $ 27,310
Mar 11, 3 AM $ 234.29
+2.50%
$ 234,295 $ 27,429
Mar 11, 2 AM $ 228.57
+0.15%
$ 228,574 $ 27,228